Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.88 | 30.71 | 29.81 | 30.06 | 69,020,192 | +0.04(+0.13%) |
Jul 30, 2019 | 30.83 | 31.15 | 29.88 | 30.02 | 117,348,472 | -2.06(-6.42%) |
Jul 29, 2019 | 32.64 | 33.28 | 32.00 | 32.08 | 79,120,824 | -1.27(-3.81%) |
Jul 26, 2019 | 33.02 | 33.41 | 32.84 | 33.35 | 25,817,206 | +0.33(+0.98%) |
Jul 25, 2019 | 33.15 | 33.28 | 32.92 | 33.03 | 21,468,768 | -0.17(-0.51%) |
Jul 24, 2019 | 33.28 | 33.28 | 32.80 | 33.20 | 22,207,970 | -0.15(-0.46%) |
Jul 23, 2019 | 33.17 | 33.46 | 33.09 | 33.35 | 24,005,640 | +0.21(+0.63%) |
Jul 22, 2019 | 33.15 | 33.30 | 32.93 | 33.14 | 15,385,832 | +0.04(+0.12%) |
Jul 19, 2019 | 33.43 | 33.45 | 33.11 | 33.11 | 28,869,686 | -0.22(-0.67%) |
Jul 18, 2019 | 33.17 | 33.33 | 32.93 | 33.33 | 16,828,454 | +0.25(+0.75%) |
Jul 17, 2019 | 33.35 | 33.43 | 33.07 | 33.08 | 20,030,658 | -0.09(-0.26%) |
Jul 16, 2019 | 33.12 | 33.26 | 32.88 | 33.17 | 23,967,718 | +0.08(+0.23%) |
Jul 15, 2019 | 32.72 | 33.11 | 32.69 | 33.09 | 24,958,382 | +0.27(+0.83%) |
Jul 12, 2019 | 33.21 | 33.28 | 32.52 | 32.82 | 41,161,900 | -0.45(-1.35%) |
Jul 11, 2019 | 33.53 | 33.72 | 32.80 | 33.27 | 47,048,200 | -0.84(-2.45%) |
Jul 10, 2019 | 33.79 | 34.13 | 33.62 | 34.10 | 18,752,278 | +0.53(+1.59%) |
Jul 09, 2019 | 33.61 | 33.90 | 33.52 | 33.57 | 17,434,166 | +0.05(+0.16%) |
Jul 08, 2019 | 33.90 | 33.96 | 33.27 | 33.52 | 29,362,810 | -0.48(-1.41%) |
Jul 05, 2019 | 34.30 | 34.32 | 33.89 | 34.00 | 22,425,460 | -0.37(-1.08%) |
Jul 03, 2019 | 34.34 | 34.49 | 34.04 | 34.37 | 12,622,308 | +0.14(+0.41%) |
Jul 02, 2019 | 33.81 | 34.23 | 33.79 | 34.23 | 20,276,296 | +0.35(+1.03%) |
Jul 01, 2019 | 33.68 | 33.96 | 33.54 | 33.88 | 26,177,032 | +0.35(+1.04%) |
Jun 28, 2019 | 33.63 | 33.84 | 33.26 | 33.53 | 48,694,460 | -0.09(-0.25%) |
Jun 27, 2019 | 33.30 | 33.72 | 33.29 | 33.62 | 26,953,694 | +0.34(+1.02%) |
Jun 26, 2019 | 33.81 | 33.90 | 32.90 | 33.28 | 50,267,048 | -0.60(-1.76%) |
Jun 25, 2019 | 33.94 | 34.28 | 33.87 | 33.87 | 34,846,976 | +0.00(+0.00%) |
Jun 24, 2019 | 33.82 | 33.98 | 33.65 | 33.87 | 30,183,346 | +0.07(+0.21%) |
Jun 21, 2019 | 33.71 | 34.06 | 33.52 | 33.80 | 46,751,632 | +0.05(+0.16%) |
Jun 20, 2019 | 33.93 | 34.14 | 33.67 | 33.75 | 28,805,636 | +0.08(+0.23%) |
Jun 19, 2019 | 33.41 | 33.73 | 33.35 | 33.67 | 26,664,396 | +0.33(+1.00%) |
Jun 18, 2019 | 33.14 | 33.54 | 33.14 | 33.34 | 27,988,212 | +0.15(+0.44%) |
Jun 17, 2019 | 33.05 | 33.21 | 32.78 | 33.19 | 17,276,980 | +0.09(+0.28%) |
Jun 14, 2019 | 32.91 | 33.18 | 32.88 | 33.10 | 16,177,483 | +0.20(+0.61%) |
Jun 13, 2019 | 33.34 | 33.39 | 32.79 | 32.90 | 17,728,612 | -0.45(-1.35%) |
Jun 12, 2019 | 32.87 | 33.41 | 32.87 | 33.35 | 19,976,168 | +0.32(+0.96%) |
Jun 11, 2019 | 33.44 | 33.52 | 32.93 | 33.03 | 23,060,400 | -0.31(-0.93%) |
Jun 10, 2019 | 33.47 | 33.47 | 33.03 | 33.34 | 18,724,246 | +0.12(+0.35%) |
Jun 07, 2019 | 33.27 | 33.47 | 33.17 | 33.22 | 24,544,252 | +0.16(+0.49%) |
Jun 06, 2019 | 33.13 | 33.35 | 32.88 | 33.06 | 30,023,852 | +0.18(+0.54%) |
Jun 05, 2019 | 32.97 | 33.16 | 32.82 | 32.88 | 26,253,914 | +0.19(+0.59%) |
Jun 04, 2019 | 32.88 | 33.09 | 32.54 | 32.69 | 22,619,532 | +0.24(+0.74%) |
Jun 03, 2019 | 32.22 | 32.66 | 32.18 | 32.45 | 27,754,886 | +0.31(+0.96%) |
May 31, 2019 | 32.27 | 32.49 | 32.08 | 32.14 | 27,750,214 | -0.29(-0.91%) |
May 30, 2019 | 32.26 | 32.47 | 32.18 | 32.43 | 21,259,046 | +0.14(+0.43%) |
May 29, 2019 | 32.28 | 32.39 | 31.95 | 32.29 | 32,413,120 | -0.14(-0.43%) |
May 28, 2019 | 32.63 | 32.88 | 32.42 | 32.43 | 60,602,320 | -0.04(-0.12%) |
May 24, 2019 | 32.56 | 32.75 | 32.41 | 32.47 | 18,360,096 | +0.02(+0.07%) |
May 23, 2019 | 32.39 | 32.49 | 32.24 | 32.45 | 29,338,762 | -0.05(-0.17%) |
May 22, 2019 | 32.27 | 32.67 | 32.16 | 32.50 | 30,980,544 | +0.25(+0.77%) |
May 21, 2019 | 32.28 | 32.36 | 32.11 | 32.25 | 35,283,420 | +0.06(+0.19%) |
May 20, 2019 | 32.04 | 32.28 | 31.95 | 32.19 | 29,726,358 | +0.09(+0.29%) |
May 17, 2019 | 31.97 | 32.36 | 31.93 | 32.10 | 35,776,944 | -0.13(-0.41%) |
May 16, 2019 | 31.85 | 32.49 | 31.85 | 32.23 | 31,266,994 | +0.38(+1.19%) |
May 15, 2019 | 31.63 | 31.96 | 31.50 | 31.85 | 41,088,280 | +0.38(+1.21%) |
May 14, 2019 | 31.42 | 31.63 | 31.39 | 31.47 | 32,816,776 | +0.07(+0.22%) |
May 13, 2019 | 31.14 | 31.46 | 31.08 | 31.40 | 34,334,552 | -0.12(-0.37%) |
May 10, 2019 | 31.45 | 31.59 | 30.86 | 31.52 | 21,318,134 | +0.06(+0.20%) |
May 09, 2019 | 31.19 | 31.61 | 31.14 | 31.46 | 24,187,116 | +0.04(+0.12%) |
May 08, 2019 | 31.30 | 31.48 | 31.03 | 31.42 | 29,446,658 | +0.09(+0.29%) |
May 07, 2019 | 31.76 | 32.00 | 31.07 | 31.33 | 34,135,532 | -0.63(-1.97%) |
May 06, 2019 | 31.39 | 32.05 | 31.33 | 31.95 | 32,119,410 | +0.20(+0.63%) |
May 03, 2019 | 31.62 | 31.84 | 31.48 | 31.76 | 23,081,326 | +0.29(+0.93%) |
May 02, 2019 | 31.31 | 31.47 | 31.13 | 31.46 | 25,314,026 | +0.18(+0.59%) |
May 01, 2019 | 31.14 | 31.39 | 30.82 | 31.28 | 25,601,688 | +0.12(+0.39%) |
Apr 30, 2019 | 31.00 | 31.59 | 30.54 | 31.16 | 42,490,784 | +0.78(+2.58%) |
Apr 29, 2019 | 30.67 | 30.70 | 30.37 | 30.37 | 28,720,758 | -0.29(-0.95%) |
Apr 26, 2019 | 30.44 | 30.68 | 30.26 | 30.67 | 24,798,170 | +0.28(+0.91%) |
Apr 25, 2019 | 30.11 | 30.55 | 30.05 | 30.39 | 22,420,154 | +0.18(+0.61%) |
Apr 24, 2019 | 30.31 | 30.41 | 30.04 | 30.21 | 26,211,690 | -0.04(-0.13%) |
Apr 23, 2019 | 29.99 | 30.41 | 29.83 | 30.24 | 32,981,966 | +0.34(+1.13%) |
Apr 22, 2019 | 29.94 | 30.31 | 29.78 | 29.91 | 38,356,944 | -0.31(-1.02%) |
Apr 18, 2019 | 30.64 | 30.64 | 29.48 | 30.21 | 62,548,136 | -0.38(-1.25%) |
Apr 17, 2019 | 31.38 | 31.46 | 30.22 | 30.60 | 52,442,952 | -0.80(-2.54%) |
Apr 16, 2019 | 32.39 | 32.45 | 31.33 | 31.39 | 34,008,532 | -0.90(-2.78%) |
Apr 15, 2019 | 32.12 | 32.32 | 31.82 | 32.29 | 22,707,858 | +0.29(+0.91%) |
Apr 12, 2019 | 32.48 | 32.48 | 31.90 | 32.00 | 26,387,802 | -0.43(-1.32%) |
Apr 11, 2019 | 32.83 | 32.86 | 32.22 | 32.43 | 24,998,178 | -0.35(-1.08%) |
Apr 10, 2019 | 32.93 | 32.93 | 32.72 | 32.78 | 16,326,667 | -0.08(-0.26%) |
Apr 09, 2019 | 32.98 | 32.99 | 32.67 | 32.87 | 23,279,566 | -0.23(-0.70%) |
Apr 08, 2019 | 33.04 | 33.21 | 32.92 | 33.10 | 19,057,034 | +0.12(+0.35%) |
Apr 05, 2019 | 32.98 | 33.21 | 32.91 | 32.98 | 19,240,586 | +0.19(+0.58%) |
Apr 04, 2019 | 32.83 | 32.91 | 32.61 | 32.79 | 16,064,918 | -0.08(-0.23%) |
Apr 03, 2019 | 32.98 | 33.04 | 32.65 | 32.87 | 20,034,352 | -0.05(-0.16%) |
Apr 02, 2019 | 32.95 | 33.13 | 32.79 | 32.92 | 23,032,326 | +0.05(+0.16%) |
Apr 01, 2019 | 32.67 | 32.94 | 32.65 | 32.87 | 25,158,640 | +0.28(+0.87%) |
Mar 29, 2019 | 32.53 | 32.67 | 32.37 | 32.58 | 26,812,454 | +0.14(+0.43%) |
Mar 28, 2019 | 32.36 | 32.50 | 32.27 | 32.45 | 20,918,158 | +0.21(+0.64%) |
Mar 27, 2019 | 32.48 | 32.71 | 32.16 | 32.24 | 24,058,616 | -0.31(-0.94%) |
Mar 26, 2019 | 32.38 | 32.76 | 32.32 | 32.55 | 25,782,730 | +0.41(+1.27%) |
Mar 25, 2019 | 32.08 | 32.34 | 31.97 | 32.14 | 24,514,518 | +0.03(+0.10%) |
Mar 22, 2019 | 32.38 | 32.70 | 32.09 | 32.11 | 24,262,602 | -0.38(-1.18%) |
Mar 21, 2019 | 32.17 | 32.71 | 32.12 | 32.49 | 30,001,046 | +0.14(+0.43%) |
Mar 20, 2019 | 32.38 | 32.53 | 32.05 | 32.35 | 29,059,504 | -0.10(-0.31%) |
Mar 19, 2019 | 32.20 | 32.55 | 32.03 | 32.45 | 32,650,976 | +0.38(+1.17%) |
Mar 18, 2019 | 32.05 | 32.27 | 31.95 | 32.08 | 23,487,230 | +0.02(+0.07%) |
Mar 15, 2019 | 31.63 | 32.13 | 31.35 | 32.05 | 92,460,864 | +0.45(+1.43%) |
Mar 14, 2019 | 32.22 | 32.28 | 31.56 | 31.60 | 39,719,840 | -0.63(-1.95%) |
Mar 13, 2019 | 32.12 | 32.32 | 31.88 | 32.23 | 29,327,034 | +0.21(+0.67%) |
Mar 12, 2019 | 31.99 | 32.16 | 31.74 | 32.02 | 29,889,912 | +0.18(+0.55%) |
Mar 11, 2019 | 31.53 | 31.86 | 31.30 | 31.84 | 36,060,908 | +0.47(+1.49%) |
Mar 08, 2019 | 31.71 | 31.79 | 30.95 | 31.37 | 38,713,832 | -0.38(-1.21%) |
Mar 07, 2019 | 32.12 | 32.14 | 31.65 | 31.76 | 35,918,592 | -0.36(-1.12%) |
Mar 06, 2019 | 32.85 | 32.89 | 31.93 | 32.12 | 27,713,270 | -0.79(-2.40%) |
Mar 05, 2019 | 33.06 | 33.18 | 32.88 | 32.91 | 28,667,960 | -0.14(-0.42%) |
Mar 04, 2019 | 33.33 | 33.44 | 32.90 | 33.04 | 28,200,872 | -0.22(-0.67%) |
Mar 01, 2019 | 33.46 | 33.60 | 33.21 | 33.27 | 32,977,942 | +0.01(+0.02%) |
Feb 28, 2019 | 32.95 | 33.59 | 32.89 | 33.26 | 44,061,972 | +0.32(+0.98%) |
Feb 27, 2019 | 32.98 | 33.16 | 32.84 | 32.94 | 20,373,524 | -0.07(-0.21%) |
Feb 26, 2019 | 32.96 | 33.17 | 32.84 | 33.01 | 20,394,642 | -0.05(-0.14%) |
Feb 25, 2019 | 33.02 | 33.27 | 32.94 | 33.05 | 30,154,014 | +0.09(+0.28%) |
Feb 22, 2019 | 32.45 | 33.09 | 32.39 | 32.96 | 30,643,024 | +0.63(+1.95%) |
Feb 21, 2019 | 32.24 | 32.47 | 32.12 | 32.33 | 22,960,688 | -0.05(-0.14%) |
Feb 20, 2019 | 32.63 | 32.65 | 32.17 | 32.38 | 32,900,108 | -0.31(-0.94%) |
Feb 19, 2019 | 32.41 | 32.88 | 32.37 | 32.68 | 30,214,600 | +0.15(+0.47%) |
Feb 15, 2019 | 32.51 | 32.61 | 32.28 | 32.53 | 23,704,744 | +0.33(+1.02%) |
Feb 14, 2019 | 31.99 | 32.32 | 31.93 | 32.20 | 24,565,576 | +0.21(+0.65%) |
Feb 13, 2019 | 32.16 | 32.27 | 31.76 | 31.99 | 29,947,956 | -0.13(-0.41%) |
Feb 12, 2019 | 32.00 | 32.23 | 31.76 | 32.12 | 37,096,984 | +0.15(+0.46%) |
Feb 11, 2019 | 32.44 | 32.46 | 31.85 | 31.98 | 29,696,196 | -0.42(-1.30%) |
Feb 08, 2019 | 31.86 | 32.41 | 31.83 | 32.40 | 34,007,892 | +0.41(+1.27%) |
Feb 07, 2019 | 32.31 | 32.34 | 31.62 | 31.99 | 29,985,498 | -0.48(-1.49%) |
Feb 06, 2019 | 32.16 | 32.51 | 32.06 | 32.48 | 20,341,228 | +0.17(+0.52%) |
Feb 05, 2019 | 32.55 | 32.78 | 32.27 | 32.31 | 26,124,860 | -0.25(-0.78%) |
Feb 04, 2019 | 32.87 | 32.87 | 32.19 | 32.56 | 23,935,648 | -0.34(-1.03%) |
Feb 01, 2019 | 32.89 | 33.08 | 32.65 | 32.90 | 33,685,428 | +0.33(+1.01%) |
Jan 31, 2019 | 31.75 | 32.70 | 31.72 | 32.57 | 50,610,484 | +0.94(+2.98%) |
Jan 30, 2019 | 31.01 | 31.75 | 30.98 | 31.62 | 44,987,796 | +0.62(+1.99%) |
Jan 29, 2019 | 30.04 | 31.07 | 30.02 | 31.01 | 64,084,436 | +0.94(+3.14%) |
Jan 28, 2019 | 30.80 | 30.83 | 30.03 | 30.07 | 49,047,056 | -0.84(-2.73%) |
Jan 25, 2019 | 31.26 | 31.37 | 30.81 | 30.91 | 44,741,956 | -0.24(-0.76%) |
Jan 24, 2019 | 31.78 | 31.78 | 30.89 | 31.15 | 42,902,360 | -0.92(-2.87%) |
Jan 23, 2019 | 31.94 | 32.10 | 31.60 | 32.07 | 30,515,514 | -0.08(-0.26%) |
Jan 22, 2019 | 32.26 | 32.47 | 31.89 | 32.15 | 36,729,304 | -0.20(-0.61%) |
Jan 18, 2019 | 32.60 | 32.61 | 32.14 | 32.35 | 48,173,552 | +0.05(+0.14%) |
Jan 17, 2019 | 31.91 | 32.45 | 31.82 | 32.30 | 30,019,312 | +0.27(+0.85%) |
Jan 16, 2019 | 32.39 | 32.55 | 31.97 | 32.03 | 37,439,188 | -0.47(-1.45%) |
Jan 15, 2019 | 32.40 | 32.89 | 32.27 | 32.50 | 32,179,214 | +0.27(+0.85%) |
Jan 14, 2019 | 32.36 | 32.42 | 32.07 | 32.23 | 21,598,728 | -0.39(-1.19%) |
Jan 11, 2019 | 32.20 | 32.61 | 32.06 | 32.61 | 26,276,292 | +0.43(+1.35%) |
Jan 10, 2019 | 32.87 | 32.88 | 31.97 | 32.18 | 49,485,720 | -0.78(-2.38%) |
Jan 09, 2019 | 33.05 | 33.21 | 32.86 | 32.96 | 23,960,540 | -0.07(-0.21%) |
Jan 08, 2019 | 33.13 | 33.24 | 32.82 | 33.03 | 24,217,744 | +0.15(+0.46%) |
Jan 07, 2019 | 32.76 | 33.18 | 32.60 | 32.88 | 26,149,272 | +0.17(+0.53%) |
Jan 04, 2019 | 32.28 | 32.97 | 32.14 | 32.70 | 33,861,828 | +0.73(+2.28%) |
Jan 03, 2019 | 32.89 | 32.96 | 31.91 | 31.97 | 35,796,364 | -0.92(-2.80%) |
Jan 02, 2019 | 32.80 | 33.09 | 32.42 | 32.90 | 32,840,248 | -0.30(-0.92%) |
Dec 31, 2018 | 32.86 | 33.26 | 32.78 | 33.20 | 25,614,560 | +0.52(+1.61%) |
Dec 28, 2018 | 32.72 | 33.11 | 32.56 | 32.67 | 31,785,514 | +0.08(+0.26%) |
Dec 27, 2018 | 31.80 | 32.59 | 31.38 | 32.59 | 35,709,836 | +0.50(+1.56%) |
Dec 26, 2018 | 30.93 | 32.10 | 30.74 | 32.09 | 31,640,848 | +1.25(+4.04%) |
Dec 24, 2018 | 31.80 | 31.91 | 30.82 | 30.84 | 24,671,724 | -1.05(-3.29%) |
Dec 21, 2018 | 31.67 | 32.61 | 31.53 | 31.89 | 77,250,736 | -0.02(-0.05%) |
Dec 20, 2018 | 31.72 | 32.26 | 31.59 | 31.91 | 42,968,640 | -0.02(-0.05%) |
Dec 19, 2018 | 32.58 | 32.70 | 31.61 | 31.92 | 46,077,344 | -0.33(-1.01%) |
Dec 18, 2018 | 33.06 | 33.09 | 31.97 | 32.25 | 37,336,484 | -0.54(-1.65%) |
Dec 17, 2018 | 33.09 | 33.44 | 32.69 | 32.79 | 48,215,400 | -0.52(-1.58%) |
Dec 14, 2018 | 33.53 | 33.56 | 33.03 | 33.31 | 41,196,236 | -0.59(-1.73%) |
Dec 13, 2018 | 33.82 | 34.15 | 33.63 | 33.90 | 26,398,252 | +0.31(+0.93%) |
Dec 12, 2018 | 33.73 | 34.11 | 33.58 | 33.59 | 25,174,294 | +0.11(+0.34%) |
Dec 11, 2018 | 33.53 | 33.85 | 33.14 | 33.47 | 29,816,826 | -0.30(-0.88%) |
Dec 10, 2018 | 33.57 | 33.89 | 32.76 | 33.77 | 32,666,550 | +0.37(+1.09%) |
Dec 07, 2018 | 34.09 | 34.18 | 33.22 | 33.40 | 34,882,892 | -0.81(-2.36%) |
Dec 06, 2018 | 33.91 | 34.22 | 33.18 | 34.21 | 39,981,672 | -0.12(-0.35%) |
Dec 04, 2018 | 35.16 | 35.34 | 34.31 | 34.33 | 35,805,872 | -0.65(-1.85%) |
Dec 03, 2018 | 35.27 | 35.28 | 34.80 | 34.98 | 32,164,168 | -0.18(-0.52%) |
Nov 30, 2018 | 34.49 | 35.18 | 34.44 | 35.16 | 56,202,172 | +0.55(+1.58%) |
Nov 29, 2018 | 34.04 | 34.86 | 34.00 | 34.61 | 30,991,314 | +0.46(+1.36%) |
Nov 28, 2018 | 33.69 | 34.17 | 33.54 | 34.15 | 24,016,230 | +0.63(+1.88%) |
Nov 27, 2018 | 32.86 | 33.58 | 32.68 | 33.52 | 24,656,416 | +0.56(+1.68%) |
Nov 26, 2018 | 32.95 | 33.08 | 32.61 | 32.96 | 23,004,514 | +0.15(+0.46%) |
Nov 23, 2018 | 32.67 | 33.12 | 32.55 | 32.81 | 11,032,119 | +0.03(+0.09%) |
Nov 21, 2018 | 32.78 | 32.78 | 32.78 | 0 | -0.33(-0.99%) | |
Nov 20, 2018 | 33.47 | 33.76 | 33.01 | 33.11 | 28,651,526 | -0.49(-1.47%) |
Nov 19, 2018 | 33.18 | 33.67 | 33.09 | 33.60 | 29,184,772 | +0.51(+1.54%) |
Nov 16, 2018 | 32.78 | 33.30 | 32.64 | 33.09 | 30,692,268 | +0.23(+0.69%) |
Nov 15, 2018 | 32.48 | 32.99 | 32.21 | 32.86 | 31,981,238 | +0.23(+0.70%) |
Nov 14, 2018 | 33.28 | 33.35 | 32.48 | 32.64 | 35,358,000 | -0.46(-1.40%) |
Nov 13, 2018 | 33.72 | 33.82 | 32.97 | 33.10 | 25,146,826 | -0.45(-1.34%) |
Nov 12, 2018 | 33.68 | 33.88 | 33.39 | 33.55 | 26,428,434 | -0.13(-0.38%) |
Nov 09, 2018 | 33.25 | 33.93 | 33.25 | 33.68 | 32,486,164 | +0.33(+0.98%) |
Nov 08, 2018 | 33.36 | 33.62 | 33.06 | 33.35 | 32,054,540 | -0.16(-0.48%) |
Nov 07, 2018 | 32.74 | 33.63 | 32.67 | 33.51 | 46,253,152 | +1.05(+3.23%) |
Nov 06, 2018 | 32.89 | 32.90 | 32.22 | 32.46 | 27,898,016 | -0.38(-1.17%) |
Nov 05, 2018 | 32.33 | 32.92 | 32.33 | 32.85 | 27,188,046 | +0.45(+1.37%) |
Nov 02, 2018 | 33.03 | 33.09 | 32.06 | 32.40 | 30,449,616 | -0.56(-1.69%) |
Nov 01, 2018 | 32.61 | 33.08 | 32.52 | 32.96 | 30,518,544 | +0.46(+1.42%) |
Oct 31, 2018 | 32.46 | 32.95 | 32.24 | 32.50 | 35,440,192 | +0.13(+0.40%) |
Oct 30, 2018 | 31.66 | 32.52 | 31.53 | 32.37 | 44,529,852 | -0.26(-0.79%) |
Oct 29, 2018 | 32.42 | 32.97 | 32.12 | 32.63 | 40,033,820 | +0.48(+1.48%) |
Oct 26, 2018 | 32.49 | 32.67 | 31.84 | 32.15 | 38,082,688 | -0.61(-1.87%) |
Oct 25, 2018 | 31.99 | 33.16 | 31.44 | 32.76 | 48,363,776 | +0.70(+2.19%) |
Oct 24, 2018 | 33.07 | 33.42 | 31.97 | 32.06 | 46,034,372 | -1.22(-3.67%) |
Oct 23, 2018 | 33.13 | 33.45 | 32.98 | 33.28 | 29,004,034 | -0.20(-0.61%) |
Oct 22, 2018 | 33.54 | 33.59 | 33.22 | 33.49 | 22,660,744 | -0.10(-0.29%) |
Oct 19, 2018 | 33.25 | 33.84 | 33.19 | 33.59 | 24,594,072 | +0.38(+1.14%) |
Oct 18, 2018 | 33.47 | 33.59 | 32.99 | 33.21 | 28,281,442 | -0.43(-1.28%) |
Oct 17, 2018 | 33.04 | 33.81 | 33.02 | 33.64 | 29,100,552 | +0.48(+1.46%) |
Oct 16, 2018 | 32.72 | 33.19 | 32.48 | 33.16 | 28,099,720 | +0.61(+1.88%) |
Oct 15, 2018 | 32.95 | 32.99 | 32.44 | 32.55 | 30,172,164 | -0.50(-1.51%) |
Oct 12, 2018 | 32.28 | 33.18 | 32.18 | 33.04 | 38,235,852 | +0.73(+2.27%) |
Oct 11, 2018 | 33.48 | 33.58 | 32.00 | 32.31 | 55,684,716 | -1.28(-3.82%) |
Oct 10, 2018 | 34.30 | 34.51 | 33.57 | 33.59 | 42,418,404 | -0.72(-2.11%) |
Oct 09, 2018 | 33.96 | 34.58 | 33.81 | 34.32 | 27,010,290 | +0.14(+0.42%) |
Oct 08, 2018 | 33.78 | 34.20 | 33.74 | 34.18 | 31,023,528 | +0.28(+0.82%) |
Oct 05, 2018 | 33.75 | 33.96 | 33.66 | 33.90 | 22,768,448 | +0.16(+0.47%) |
Oct 04, 2018 | 33.61 | 33.81 | 33.43 | 33.74 | 23,834,230 | -0.08(-0.25%) |
Oct 03, 2018 | 33.42 | 33.84 | 33.42 | 33.82 | 30,114,650 | +0.45(+1.33%) |
Oct 02, 2018 | 33.37 | 33.50 | 33.31 | 33.38 | 22,837,624 | -0.04(-0.11%) |
Oct 01, 2018 | 33.23 | 33.60 | 33.14 | 33.41 | 21,209,564 | +0.15(+0.45%) |
Sep 28, 2018 | 33.16 | 33.31 | 33.00 | 33.26 | 19,427,098 | +0.13(+0.39%) |
Sep 27, 2018 | 33.05 | 33.35 | 32.97 | 33.13 | 18,714,332 | +0.17(+0.50%) |
Sep 26, 2018 | 33.09 | 33.44 | 32.94 | 32.97 | 23,110,640 | -0.08(-0.25%) |
Sep 25, 2018 | 33.31 | 33.43 | 33.03 | 33.05 | 19,256,122 | -0.11(-0.32%) |
Sep 24, 2018 | 33.16 | 33.56 | 33.08 | 33.16 | 22,739,874 | -0.10(-0.29%) |
Sep 21, 2018 | 33.04 | 33.36 | 32.91 | 33.25 | 46,627,316 | +0.23(+0.71%) |
Sep 20, 2018 | 32.73 | 33.12 | 32.72 | 33.02 | 23,154,714 | +0.37(+1.13%) |
Sep 19, 2018 | 32.77 | 32.97 | 32.45 | 32.65 | 29,895,974 | -0.19(-0.57%) |
Sep 18, 2018 | 32.45 | 32.97 | 32.33 | 32.84 | 25,724,816 | +0.38(+1.16%) |
Sep 17, 2018 | 32.47 | 32.59 | 32.26 | 32.46 | 21,249,590 | +0.04(+0.12%) |
Sep 14, 2018 | 32.27 | 32.45 | 32.08 | 32.42 | 21,119,170 | +0.08(+0.26%) |
Sep 13, 2018 | 32.08 | 32.39 | 32.02 | 32.34 | 23,337,500 | +0.33(+1.04%) |
Sep 12, 2018 | 31.93 | 32.30 | 31.91 | 32.01 | 22,008,738 | +0.08(+0.24%) |
Sep 11, 2018 | 31.70 | 32.02 | 31.66 | 31.93 | 24,712,162 | +0.19(+0.59%) |
Sep 10, 2018 | 31.99 | 32.24 | 31.74 | 31.75 | 27,004,290 | -0.11(-0.33%) |
Sep 07, 2018 | 31.39 | 31.96 | 31.29 | 31.85 | 26,676,736 | +0.32(+1.01%) |
Sep 06, 2018 | 31.59 | 31.63 | 31.28 | 31.53 | 23,075,408 | -0.05(-0.17%) |
Sep 05, 2018 | 31.16 | 31.64 | 31.14 | 31.59 | 27,428,084 | +0.36(+1.16%) |
Sep 04, 2018 | 31.31 | 31.36 | 31.11 | 31.22 | 19,201,244 | -0.11(-0.36%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.12 | 31.62 | 31.10 | 31.32 | 20,132,172 | +0.00(+0.00%) |
Aug 29, 2018 | 31.32 | 31.41 | 31.07 | 31.32 | 19,842,628 | +0.00(+0.00%) |
Aug 28, 2018 | 31.41 | 31.53 | 31.19 | 31.32 | 24,979,758 | -0.06(-0.19%) |
Aug 27, 2018 | 32.09 | 32.17 | 31.18 | 31.38 | 30,779,870 | -0.62(-1.93%) |
Aug 24, 2018 | 32.02 | 32.07 | 31.70 | 32.00 | 27,230,292 | +0.15(+0.47%) |
Aug 23, 2018 | 31.78 | 31.94 | 31.67 | 31.85 | 26,438,528 | +0.10(+0.31%) |
Aug 22, 2018 | 31.81 | 31.95 | 31.56 | 31.75 | 18,857,896 | -0.07(-0.21%) |
Aug 21, 2018 | 31.95 | 32.03 | 31.69 | 31.82 | 23,422,312 | -0.13(-0.40%) |
Aug 20, 2018 | 31.85 | 32.28 | 31.77 | 31.95 | 28,308,952 | +0.18(+0.57%) |
Aug 17, 2018 | 31.31 | 31.84 | 31.30 | 31.77 | 32,571,098 | +0.51(+1.62%) |
Aug 16, 2018 | 31.12 | 31.30 | 31.00 | 31.26 | 20,687,864 | +0.20(+0.63%) |
Aug 15, 2018 | 30.79 | 31.13 | 30.68 | 31.07 | 28,193,738 | +0.34(+1.11%) |
Aug 14, 2018 | 30.82 | 30.97 | 30.60 | 30.73 | 21,793,230 | -0.08(-0.25%) |
Aug 13, 2018 | 30.91 | 31.10 | 30.80 | 30.80 | 24,965,850 | -0.09(-0.29%) |
Aug 10, 2018 | 30.80 | 31.18 | 30.72 | 30.89 | 22,870,864 | -0.05(-0.17%) |
Aug 09, 2018 | 31.17 | 31.22 | 30.80 | 30.95 | 25,292,814 | -0.31(-0.99%) |
Aug 08, 2018 | 30.73 | 31.43 | 30.63 | 31.25 | 32,478,538 | +0.43(+1.40%) |
Aug 07, 2018 | 30.83 | 31.13 | 30.79 | 30.82 | 23,794,144 | -0.15(-0.49%) |
Aug 06, 2018 | 30.46 | 31.11 | 30.44 | 30.98 | 34,539,988 | +0.38(+1.23%) |
Aug 03, 2018 | 29.90 | 30.69 | 29.81 | 30.60 | 34,403,348 | +0.67(+2.24%) |
Aug 02, 2018 | 29.90 | 30.36 | 29.84 | 29.93 | 40,074,032 | -0.21(-0.70%) |